Stocks Options

LAST PRICE
131.6100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
130.7000/ 1
Ask / Lots
131.6100/ 1
Open / Previous Close
0.0000 / 131.6100
Day Range
---
52 Week Range
Low 44.1900
High 136.1600
Volume
1,459
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.384

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DELLIn the Money	---In the Money	---In the Money	$33.57In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DELLIn the Money	---In the Money	---In the Money	$31.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DELLIn the Money	---In the Money	---In the Money	$20.46In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DELLIn the Money	---In the Money	---In the Money	$16.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$99.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DELLIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
DELLIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$101.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DELLIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$102.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$103.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$104.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DELLIn the Money	---In the Money	---In the Money	$25.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$105.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
DELLIn the Money	---In the Money	---In the Money	$24.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$106.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$107.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
DELLIn the Money	---In the Money	---In the Money	$16.97In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$108.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
DELLIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$109.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
DELLIn the Money	---In the Money	---In the Money	$18.10In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$110.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money
DELLIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$111.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
DELLIn the Money	---In the Money	---In the Money	$13.99In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$112.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
DELLIn the Money	---In the Money	---In the Money	$13.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$113.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
DELLIn the Money	---In the Money	---In the Money	$12.61In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$114.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	476Out of the Money
DELLIn the Money	---In the Money	---In the Money	$15.35In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$115.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,084Out of the Money
DELLIn the Money	---In the Money	---In the Money	$11.37In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$116.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
DELLIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$117.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	773Out of the Money
DELLIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$118.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money
DELLIn the Money	---In the Money	---In the Money	$11.19In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$119.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	525Out of the Money
DELLIn the Money	---In the Money	---In the Money	$10.31In the Money	$0.00In the Money	---In the Money	351In the Money	Filter Table By Strike Price of$120.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,072Out of the Money
DELLIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$121.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	471Out of the Money
DELLIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$122.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
DELLIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$123.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	928Out of the Money
DELLIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	225In the Money	Filter Table By Strike Price of$124.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
DELLIn the Money	---In the Money	---In the Money	$6.96In the Money	$0.00In the Money	---In the Money	1,396In the Money	Filter Table By Strike Price of$125.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money
DELLIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	574In the Money	Filter Table By Strike Price of$126.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
DELLIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$127.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
DELLIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	517In the Money	Filter Table By Strike Price of$128.00	DELLOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
DELLIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1,457In the Money	Filter Table By Strike Price of$129.00	DELLNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	577Near the Money
DELLIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	2,073In the Money	Filter Table By Strike Price of$130.00	DELLNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	754Near the Money
DELLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	546Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	DELLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	913Underlying issue's last price
DELLNear the Money	---Near the Money	---Near the Money	$1.57Near the Money	$0.00Near the Money	---Near the Money	385Near the Money	Filter Table By Strike Price of$132.00	DELLIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	338In the Money
DELLNear the Money	---Near the Money	---Near the Money	$1.16Near the Money	$0.00Near the Money	---Near the Money	1,046Near the Money	Filter Table By Strike Price of$133.00	DELLIn the Money	---In the Money	---In the Money	$2.35In the Money	$0.00In the Money	---In the Money	16In the Money
DELLNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	1,784Near the Money	Filter Table By Strike Price of$134.00	DELLIn the Money	---In the Money	---In the Money	$3.08In the Money	$0.00In the Money	---In the Money	10In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	961Out of the Money	Filter Table By Strike Price of$135.00	DELLIn the Money	---In the Money	---In the Money	$4.14In the Money	$0.00In the Money	---In the Money	9In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$136.00	DELLIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	35In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$137.00	DELLIn the Money	---In the Money	---In the Money	$7.11In the Money	$0.00In the Money	---In the Money	6In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$138.00	DELLIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money	Filter Table By Strike Price of$139.00	DELLIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	9In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$140.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$141.00	DELLIn the Money	---In the Money	---In the Money	$14.20In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	634Out of the Money	Filter Table By Strike Price of$142.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$143.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$145.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$148.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$149.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$150.00	DELLIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	2In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$152.50	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$155.00	DELLIn the Money	---In the Money	---In the Money	$25.90In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$160.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$165.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$170.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DELLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	DELLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Dell Technologies Inc
NYSE:DELLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)